Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.51 | 11.64 | 11.45 | 11.55 | 11.55 | 205,700 |
Apr 25, 2024 | 11.61 | 11.64 | 11.31 | 11.51 | 11.51 | 305,200 |
Apr 24, 2024 | 11.74 | 11.83 | 11.51 | 11.80 | 11.80 | 356,200 |
Apr 23, 2024 | 11.63 | 11.97 | 11.63 | 11.79 | 11.79 | 338,800 |
Apr 22, 2024 | 11.60 | 11.71 | 11.49 | 11.56 | 11.56 | 221,400 |
Apr 19, 2024 | 11.40 | 11.57 | 11.37 | 11.53 | 11.53 | 334,000 |
Apr 18, 2024 | 11.55 | 11.66 | 11.26 | 11.42 | 11.42 | 335,300 |
Apr 17, 2024 | 11.74 | 11.76 | 11.41 | 11.45 | 11.45 | 334,300 |
Apr 16, 2024 | 11.70 | 11.75 | 11.52 | 11.64 | 11.64 | 240,600 |
Apr 15, 2024 | 11.98 | 12.15 | 11.70 | 11.74 | 11.74 | 232,800 |
Apr 12, 2024 | 12.18 | 12.24 | 11.91 | 11.94 | 11.94 | 179,900 |
Apr 11, 2024 | 12.16 | 12.30 | 12.02 | 12.30 | 12.30 | 271,000 |
Apr 10, 2024 | 12.12 | 12.25 | 11.95 | 12.09 | 12.09 | 233,700 |
Apr 09, 2024 | 12.32 | 12.44 | 12.20 | 12.43 | 12.43 | 142,000 |
Apr 08, 2024 | 12.41 | 12.51 | 12.31 | 12.31 | 12.31 | 163,100 |
Apr 05, 2024 | 12.37 | 12.44 | 12.26 | 12.33 | 12.33 | 181,200 |
Apr 04, 2024 | 12.51 | 12.77 | 12.32 | 12.38 | 12.38 | 289,300 |
Apr 03, 2024 | 12.16 | 12.35 | 12.15 | 12.34 | 12.34 | 259,000 |
Apr 02, 2024 | 12.19 | 12.21 | 12.04 | 12.18 | 12.18 | 402,000 |
Apr 01, 2024 | 12.56 | 12.56 | 12.20 | 12.29 | 12.29 | 223,500 |
Mar 28, 2024 | 12.46 | 12.57 | 12.41 | 12.46 | 12.46 | 243,900 |
Mar 27, 2024 | 12.29 | 12.46 | 12.29 | 12.46 | 12.46 | 233,600 |
Mar 26, 2024 | 12.34 | 12.42 | 12.20 | 12.24 | 12.24 | 234,100 |
Mar 25, 2024 | 12.53 | 12.53 | 12.25 | 12.26 | 12.26 | 174,700 |
Mar 22, 2024 | 12.90 | 12.94 | 12.48 | 12.48 | 12.48 | 203,100 |
Mar 21, 2024 | 12.67 | 12.95 | 12.57 | 12.82 | 12.82 | 366,300 |
Mar 20, 2024 | 12.31 | 12.71 | 12.26 | 12.59 | 12.59 | 263,800 |
Mar 19, 2024 | 12.35 | 12.49 | 12.30 | 12.37 | 12.37 | 242,900 |
Mar 18, 2024 | 12.47 | 12.56 | 12.29 | 12.40 | 12.40 | 248,200 |
Mar 15, 2024 | 12.23 | 12.48 | 12.23 | 12.42 | 12.42 | 754,100 |
Mar 14, 2024 | 12.50 | 12.50 | 12.18 | 12.26 | 12.26 | 255,400 |
Mar 13, 2024 | 12.48 | 12.67 | 12.43 | 12.51 | 12.51 | 299,300 |
Mar 12, 2024 | 12.52 | 12.59 | 12.39 | 12.53 | 12.53 | 231,500 |
Mar 11, 2024 | 12.65 | 12.69 | 12.40 | 12.55 | 12.55 | 280,800 |
Mar 08, 2024 | 13.12 | 13.17 | 12.56 | 12.69 | 12.69 | 389,400 |
Mar 07, 2024 | 12.58 | 13.01 | 12.58 | 13.01 | 13.01 | 402,700 |
Mar 06, 2024 | 12.76 | 12.76 | 12.40 | 12.42 | 12.42 | 330,600 |
Mar 05, 2024 | 12.40 | 12.73 | 12.40 | 12.59 | 12.59 | 345,000 |
Mar 04, 2024 | 12.67 | 12.87 | 12.40 | 12.43 | 12.43 | 407,400 |
Mar 01, 2024 | 12.96 | 13.36 | 12.51 | 12.61 | 12.61 | 749,600 |
Feb 29, 2024 | 14.15 | 14.15 | 12.56 | 12.76 | 12.76 | 728,400 |
Feb 28, 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 14.15 | 200,700 |
Feb 27, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 14.10 | 167,800 |
Feb 26, 2024 | 14.04 | 14.08 | 13.88 | 13.93 | 13.93 | 246,800 |
Feb 23, 2024 | 13.92 | 14.23 | 13.83 | 14.14 | 14.14 | 228,200 |
Feb 22, 2024 | 14.24 | 14.25 | 13.92 | 13.96 | 13.96 | 226,400 |
Feb 21, 2024 | 14.10 | 14.24 | 14.02 | 14.24 | 14.24 | 197,000 |
Feb 20, 2024 | 14.01 | 14.14 | 13.88 | 14.10 | 14.10 | 252,700 |
Feb 16, 2024 | 14.18 | 14.43 | 13.90 | 14.25 | 14.25 | 329,400 |
Feb 15, 2024 | 14.10 | 14.50 | 13.93 | 14.37 | 14.37 | 405,900 |
Feb 14, 2024 | 14.04 | 14.04 | 13.80 | 13.99 | 13.99 | 216,600 |
Feb 13, 2024 | 14.06 | 14.13 | 13.59 | 13.78 | 13.78 | 320,600 |
Feb 12, 2024 | 14.05 | 14.73 | 14.05 | 14.60 | 14.60 | 277,800 |
Feb 09, 2024 | 14.22 | 14.26 | 13.72 | 13.97 | 13.97 | 284,700 |
Feb 08, 2024 | 13.99 | 14.27 | 13.72 | 14.24 | 14.24 | 299,400 |
Feb 07, 2024 | 14.60 | 14.60 | 13.99 | 14.00 | 14.00 | 297,500 |
Feb 06, 2024 | 14.45 | 14.71 | 14.41 | 14.57 | 14.57 | 209,300 |
Feb 05, 2024 | 14.75 | 14.83 | 14.31 | 14.41 | 14.41 | 211,000 |
Feb 02, 2024 | 14.72 | 15.12 | 14.65 | 14.94 | 14.94 | 172,300 |
Feb 01, 2024 | 14.92 | 15.06 | 14.55 | 14.93 | 14.93 | 241,200 |
Jan 31, 2024 | 15.10 | 15.33 | 14.76 | 14.76 | 14.76 | 256,100 |
Jan 30, 2024 | 14.97 | 15.33 | 14.90 | 15.10 | 15.10 | 234,400 |
Jan 29, 2024 | 15.01 | 15.18 | 14.87 | 15.12 | 15.12 | 204,000 |
Jan 26, 2024 | 15.14 | 15.21 | 14.88 | 15.04 | 15.04 | 193,200 |
Jan 25, 2024 | 14.87 | 15.08 | 14.79 | 15.00 | 15.00 | 292,000 |
Jan 24, 2024 | 14.83 | 14.91 | 14.55 | 14.68 | 14.68 | 162,200 |
Jan 23, 2024 | 14.86 | 14.90 | 14.58 | 14.61 | 14.61 | 286,000 |
Jan 22, 2024 | 14.44 | 14.70 | 14.38 | 14.57 | 14.57 | 381,700 |
Jan 19, 2024 | 14.24 | 14.46 | 14.08 | 14.33 | 14.33 | 225,000 |
Jan 18, 2024 | 13.83 | 14.23 | 13.79 | 14.22 | 14.22 | 275,100 |
Jan 17, 2024 | 13.56 | 13.83 | 13.55 | 13.70 | 13.70 | 215,800 |
Jan 16, 2024 | 13.95 | 14.08 | 13.81 | 13.86 | 13.86 | 177,700 |
Jan 12, 2024 | 14.29 | 14.31 | 14.02 | 14.06 | 14.06 | 200,100 |
Jan 11, 2024 | 14.07 | 14.15 | 13.88 | 14.05 | 14.05 | 297,200 |
Jan 10, 2024 | 13.99 | 14.13 | 13.73 | 14.10 | 14.10 | 292,800 |
Jan 09, 2024 | 14.28 | 14.28 | 14.06 | 14.07 | 14.07 | 267,800 |
Jan 08, 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 14.53 | 153,700 |
Jan 05, 2024 | 14.47 | 14.74 | 14.47 | 14.56 | 14.56 | 339,100 |
Jan 04, 2024 | 14.70 | 14.72 | 14.42 | 14.59 | 14.59 | 301,600 |
Jan 03, 2024 | 14.67 | 14.77 | 14.45 | 14.59 | 14.59 | 291,600 |
Jan 02, 2024 | 14.82 | 15.00 | 14.74 | 14.86 | 14.86 | 354,700 |
Dec 29, 2023 | 15.00 | 15.04 | 14.75 | 14.88 | 14.88 | 277,500 |
Dec 28, 2023 | 15.00 | 15.10 | 14.97 | 15.01 | 15.01 | 178,300 |
Dec 27, 2023 | 15.09 | 15.13 | 14.91 | 15.11 | 15.11 | 199,200 |
Dec 26, 2023 | 15.02 | 15.19 | 14.95 | 15.04 | 15.04 | 160,700 |
Dec 22, 2023 | 14.95 | 15.22 | 14.94 | 15.00 | 15.00 | 186,400 |
Dec 21, 2023 | 14.81 | 14.97 | 14.77 | 14.93 | 14.93 | 226,200 |
Dec 20, 2023 | 14.95 | 15.23 | 14.65 | 14.68 | 14.68 | 349,500 |
Dec 19, 2023 | 14.62 | 15.01 | 14.44 | 14.95 | 14.95 | 361,000 |
Dec 18, 2023 | 14.74 | 14.89 | 14.47 | 14.51 | 14.51 | 321,400 |
Dec 15, 2023 | 15.11 | 15.14 | 14.59 | 14.61 | 14.61 | 3,384,200 |
Dec 14, 2023 | 14.43 | 15.16 | 14.37 | 14.96 | 14.96 | 414,700 |
Dec 13, 2023 | 13.77 | 14.25 | 13.45 | 14.16 | 14.16 | 388,300 |
Dec 12, 2023 | 13.82 | 13.82 | 13.52 | 13.72 | 13.72 | 267,200 |
Dec 11, 2023 | 13.87 | 13.95 | 13.66 | 13.77 | 13.77 | 268,800 |
Dec 08, 2023 | 13.64 | 13.93 | 13.64 | 13.87 | 13.87 | 269,200 |
Dec 07, 2023 | 13.65 | 13.76 | 13.54 | 13.63 | 13.63 | 218,700 |
Dec 06, 2023 | 13.63 | 14.03 | 13.60 | 13.64 | 13.64 | 269,800 |
Dec 05, 2023 | 13.73 | 13.86 | 13.52 | 13.57 | 13.57 | 279,000 |
Dec 04, 2023 | 13.33 | 13.78 | 13.33 | 13.77 | 13.77 | 286,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |